Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.39 +0.33 (+0.59%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 23.11 23.36 23.11 23.27 110,359 +0.07(+0.29%)
Jan 30, 2018 23.33 23.37 23.13 23.20 84,006 -0.21(-0.91%)
Jan 29, 2018 23.71 23.76 23.37 23.41 72,235 -0.35(-1.46%)
Jan 26, 2018 23.54 23.90 23.54 23.76 91,052 +0.42(+1.82%)
Jan 25, 2018 23.56 23.60 23.32 23.34 91,827 -0.11(-0.45%)
Jan 24, 2018 23.53 23.61 23.32 23.44 125,726 -0.04(-0.16%)
Jan 23, 2018 23.22 23.52 23.22 23.48 101,691 +0.15(+0.66%)
Jan 22, 2018 23.34 23.35 23.22 23.33 132,756 +0.02(+0.08%)
Jan 19, 2018 23.31 23.40 23.26 23.31 87,452 +0.03(+0.12%)
Jan 18, 2018 23.22 23.37 23.18 23.28 49,211 -0.05(-0.21%)
Jan 17, 2018 23.19 23.34 23.09 23.33 91,613 +0.23(+1.00%)
Jan 16, 2018 23.31 23.51 23.05 23.09 88,262 -0.23(-0.99%)
Jan 12, 2018 23.33 23.33 23.33 0 +0.09(+0.37%)
Jan 11, 2018 23.11 23.31 22.98 23.24 110,048 +0.27(+1.15%)
Jan 10, 2018 22.95 23.01 22.84 22.97 132,008 -0.01(-0.06%)
Jan 09, 2018 23.08 23.13 22.91 22.99 80,129 -0.08(-0.33%)
Jan 08, 2018 22.95 23.10 22.84 23.07 232,680 +0.18(+0.80%)
Jan 05, 2018 22.89 22.97 22.84 22.88 61,364 +0.03(+0.13%)
Jan 04, 2018 22.92 22.97 22.80 22.85 102,250 +0.12(+0.51%)
Jan 03, 2018 22.55 22.77 22.55 22.74 78,951 +0.19(+0.86%)
Jan 02, 2018 22.29 22.55 22.29 22.54 60,665 +0.25(+1.12%)
Dec 29, 2017 22.29 22.29 22.29 0 -0.05(-0.22%)
Dec 28, 2017 22.43 22.47 22.30 22.34 43,034 +0.00(+0.00%)
Dec 27, 2017 22.43 22.43 22.31 22.34 269,377 +0.03(+0.13%)
Dec 26, 2017 22.25 22.33 22.19 22.31 28,212 +0.05(+0.22%)
Dec 22, 2017 22.38 22.39 22.27 22.27 78,664 -0.07(-0.30%)
Dec 21, 2017 22.44 22.44 22.32 22.33 53,554 -0.08(-0.36%)
Dec 20, 2017 22.52 22.52 22.34 22.41 60,413 -0.06(-0.26%)
Dec 19, 2017 22.50 22.69 22.39 22.47 378,021 -0.02(-0.09%)
Dec 18, 2017 22.52 22.53 22.37 22.49 128,344 +0.34(+1.53%)
Dec 15, 2017 22.03 22.24 22.00 22.15 34,238 +0.19(+0.87%)
Dec 14, 2017 21.94 22.08 21.94 21.96 52,250 +0.02(+0.09%)
Dec 13, 2017 21.91 22.07 21.87 21.94 33,973 +0.05(+0.22%)
Dec 12, 2017 21.91 21.97 21.86 21.89 50,234 +0.03(+0.14%)
Dec 11, 2017 21.67 21.87 21.63 21.86 191,967 +0.21(+0.97%)
Dec 08, 2017 21.58 21.68 21.58 21.65 31,592 +0.18(+0.85%)
Dec 07, 2017 21.30 21.55 21.30 21.47 44,557 +0.11(+0.50%)
Dec 06, 2017 21.34 21.39 21.26 21.36 54,995 +0.04(+0.18%)
Dec 05, 2017 21.41 21.50 21.31 21.33 42,704 -0.09(-0.40%)
Dec 04, 2017 22.04 22.04 21.37 21.41 65,850 -0.44(-2.03%)
Dec 01, 2017 21.78 21.88 21.63 21.86 80,950 +0.10(+0.44%)
Nov 30, 2017 21.65 21.79 21.65 21.76 100,557 +0.14(+0.67%)
Nov 29, 2017 22.07 22.07 21.58 21.61 102,276 -0.33(-1.49%)
Nov 28, 2017 21.94 21.98 21.78 21.94 95,397 +0.12(+0.57%)
Nov 27, 2017 21.90 21.95 21.73 21.82 279,335 +0.07(+0.31%)
Nov 24, 2017 21.74 21.80 21.67 21.75 31,017 +0.08(+0.36%)
Nov 22, 2017 21.69 21.75 21.65 21.67 62,582 +0.07(+0.34%)
Nov 21, 2017 21.54 21.68 21.50 21.60 64,766 +0.21(+1.00%)
Nov 20, 2017 21.26 21.40 21.21 21.38 72,248 +0.18(+0.86%)
Nov 17, 2017 21.13 21.26 21.10 21.20 57,291 +0.13(+0.59%)
Nov 16, 2017 20.87 21.15 20.84 21.08 41,979 +0.33(+1.58%)
Nov 15, 2017 20.83 20.84 20.63 20.75 47,898 -0.11(-0.51%)
Nov 14, 2017 20.78 20.85 20.77 20.85 56,197 +0.00(+0.00%)
Nov 13, 2017 20.90 20.90 20.77 20.85 54,501 -0.13(-0.60%)
Nov 10, 2017 20.93 21.01 20.91 20.98 51,851 +0.00(+0.00%)
Nov 09, 2017 21.23 21.23 20.91 20.98 73,047 -0.32(-1.49%)
Nov 08, 2017 21.17 21.34 21.11 21.30 50,453 +0.19(+0.91%)
Nov 07, 2017 21.25 21.29 21.10 21.10 74,835 -0.14(-0.68%)
Nov 06, 2017 21.18 21.31 21.18 21.25 64,285 +0.07(+0.32%)
Nov 03, 2017 21.16 21.25 21.10 21.18 71,927 +0.02(+0.12%)
Nov 02, 2017 21.26 21.28 21.02 21.16 83,763 -0.23(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.